Options Chain for SUNRUN INC COM (RUN) - $6.85 as of 4/18/2025 7:53:18 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 4.85 | 6.85 | 5.28 | 0.00 | 0.00% | 0 | 5 | 7.53 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 4/17/2025 3:59:55 PM EST |
| 2.00 | 3.85 | 4.90 | % | 0 | 0 | 4.83 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 2.50 | 4.30 | 4.40 | 3.76 | 0.00 | 0.00% | 0 | 6 | 4.00 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 4/17/2025 3:59:55 PM EST |
| 3.00 | 3.80 | 3.95 | 3.35 | 0.00 | 0.00% | 0 | 5 | 3.33 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 3:59:55 PM EST |
| 3.50 | 2.83 | 3.45 | 2.84 | 0.00 | 0.00% | 0 | 5 | 3.29 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 4/17/2025 3:59:55 PM EST |
| 4.00 | 2.48 | 2.98 | 2.40 | 0.00 | 0.00% | 0 | 4 | 2.65 | 1.00 | 0.01 | 0.00 | 4/11/2025 | 4/17/2025 3:59:55 PM EST |
| 4.50 | 2.03 | 2.65 | 2.51 | 0.00 | 0.00% | 0 | 8 | 2.48 | 0.97 | 0.05 | -0.01 | 4/15/2025 | 4/17/2025 3:59:55 PM EST |
| 5.00 | 1.69 | 2.01 | 2.14 | 0.00 | 0.00% | 0 | 2 | 1.71 | 0.95 | 0.09 | -0.01 | 4/7/2025 | 4/17/2025 3:59:55 PM EST |
| 5.50 | 1.34 | 1.45 | 1.64 | 0.00 | 0.00% | 0 | 28 | 0.80 | 0.89 | 0.16 | -0.02 | 4/15/2025 | 4/17/2025 3:59:55 PM EST |
| 6.00 | 0.77 | 0.99 | 0.95 | +0.36 | +61.02% | 23 | 740 | 0.99 | 0.82 | 0.26 | -0.02 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 6.50 | 0.51 | 0.59 | 0.54 | +0.23 | +74.20% | 176 | 316 | 0.90 | 0.68 | 0.42 | -0.02 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 7.00 | 0.25 | 0.29 | 0.27 | +0.14 | +107.70% | 539 | 1,065 | 0.83 | 0.45 | 0.49 | -0.02 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 7.50 | 0.08 | 0.13 | 0.10 | +0.03 | +42.86% | 64 | 519 | 0.78 | 0.24 | 0.36 | -0.01 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 8.00 | 0.01 | 0.05 | 0.04 | -0.03 | -42.86% | 65 | 484 | 0.73 | 0.10 | 0.19 | -0.01 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 8.50 | 0.00 | 0.25 | 0.04 | 0.00 | 0.00% | 0 | 51 | 1.13 | 0.04 | 0.08 | 0.00 | 4/14/2025 | 4/17/2025 3:59:55 PM EST |
| 9.00 | 0.00 | 0.04 | 0.07 | 0.00 | 0.00% | 0 | 58 | 1.27 | 0.01 | 0.03 | 0.00 | 4/7/2025 | 4/17/2025 3:59:55 PM EST |
| 9.50 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 89 | 1.36 | 0.00 | 0.01 | 0.00 | 4/14/2025 | 4/17/2025 3:59:55 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 18 | 1.27 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 10.50 | 0.00 | 0.26 | % | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 11.00 | 0.00 | 0.05 | % | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 11.50 | 0.00 | 0.71 | % | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 12.00 | 0.00 | 0.65 | % | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 12.50 | 0.00 | 0.65 | % | 0 | 0 | 3.22 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 13.00 | 0.00 | 0.44 | % | 0 | 0 | 3.31 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.54 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 2.00 | 0.00 | 0.55 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 2.50 | 0.00 | 0.62 | % | 0 | 0 | 5.77 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 3.00 | 0.00 | 0.23 | 0.01 | 0.00 | 0.00% | 0 | 138 | 5.07 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 4/17/2025 3:59:55 PM EST |
| 3.50 | 0.00 | 0.20 | 0.01 | 0.00 | 0.00% | 27 | 232 | 2.38 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 4.00 | 0.00 | 0.02 | 0.02 | -0.01 | -33.34% | 127 | 114 | 3.41 | 0.00 | 0.01 | 0.00 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 4.50 | 0.01 | 0.02 | 0.02 | -0.02 | -50.00% | 874 | 508 | 1.58 | -0.03 | 0.05 | -0.01 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 5.00 | 0.00 | 0.05 | 0.06 | -0.03 | -33.34% | 134 | 414 | 1.30 | -0.05 | 0.09 | -0.01 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 5.50 | 0.01 | 0.10 | 0.09 | -0.06 | -40.00% | 183 | 198 | 1.26 | -0.11 | 0.16 | -0.02 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 6.00 | 0.08 | 0.15 | 0.11 | -0.05 | -31.25% | 606 | 166 | 1.04 | -0.18 | 0.26 | -0.02 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 6.50 | 0.19 | 0.31 | 0.23 | -0.15 | -39.48% | 163 | 194 | 0.93 | -0.32 | 0.42 | -0.02 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 7.00 | 0.40 | 0.46 | 0.38 | -0.41 | -51.90% | 48 | 501 | 0.84 | -0.55 | 0.49 | -0.02 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 7.50 | 0.59 | 0.91 | 0.90 | +0.08 | +9.76% | 7 | 37 | 0.81 | -0.76 | 0.36 | -0.01 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 8.00 | 1.11 | 1.45 | 1.59 | -0.08 | -4.79% | 10 | 62 | 1.12 | -0.90 | 0.19 | -0.01 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 8.50 | 1.37 | 2.04 | 1.44 | 0.00 | 0.00% | 0 | 3,839 | 1.23 | -0.96 | 0.08 | 0.00 | 4/15/2025 | 4/17/2025 3:59:55 PM EST |
| 9.00 | 2.05 | 2.71 | 1.91 | 0.00 | 0.00% | 0 | 0 | 1.49 | -0.99 | 0.03 | 0.00 | 4/15/2025 | 4/17/2025 3:59:55 PM EST |
| 9.50 | 2.26 | 3.55 | 2.48 | 0.00 | 0.00% | 0 | 0 | 1.88 | -1.00 | 0.01 | 0.00 | 4/7/2025 | 4/17/2025 3:59:55 PM EST |
| 10.00 | 2.71 | 4.15 | 4.08 | 0.00 | 0.00% | 0 | 1 | 1.74 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 4/17/2025 3:59:55 PM EST |
| 10.50 | 2.92 | 4.65 | 3.56 | 0.00 | 0.00% | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 4/17/2025 3:59:55 PM EST |
| 11.00 | 4.05 | 4.20 | % | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 11.50 | 3.65 | 5.65 | % | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 12.00 | 4.15 | 6.15 | % | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 12.50 | 5.55 | 5.75 | % | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 13.00 | 6.05 | 7.15 | % | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST |